Mercados españoles abiertos en 4 hrs 14 min

Chainlink EUR (LINK-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
9,274824+0,004848 (+0,05%)
A partir del 3:44AM BST. Mercado abierto.
CoinMarketCap
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 sept. 20209,2699769,4629929,2707419,2748249,2748241.150.042.880
27 sept. 20208,8903829,4049168,6135889,2602229,2602221.133.328.317
26 sept. 20209,2180149,4902768,6486208,8855368,8855361.323.101.836
25 sept. 20208,4247239,5941028,1126769,2128729,2128721.786.897.356
24 sept. 20206,5891008,8518446,4831418,4234588,4234581.873.028.758
23 sept. 20207,4904387,5448956,4034326,5933356,5933351.177.099.931
22 sept. 20207,4355747,7209257,4045847,4858417,485841819.404.570
21 sept. 20208,2348028,3479687,3407127,4455737,4455731.348.329.073
20 sept. 20208,5671578,9358758,1082258,2453318,245331802.843.289
19 sept. 20208,5011808,8628988,4087488,5705538,570553737.442.475
18 sept. 20209,2733519,4208778,3627358,5146528,514652941.204.673
17 sept. 20209,1128439,8539858,9412919,2733519,2733511.062.999.064
16 sept. 20209,2654719,5073608,9275459,1178639,117863977.502.225
15 sept. 202010,20632410,2966729,1386149,2677799,2677791.009.294.462
14 sept. 202010,11421010,4681039,89019410,21220010,2122001.053.207.008
13 sept. 202010,77782811,1283839,99916610,13031310,1303133.078.099.653
12 sept. 202010,54909710,77881810,23181210,77782810,7778282.975.095.967
11 sept. 202010,61339010,74783910,19050210,55286310,5528632.867.990.754
10 sept. 202010,48703911,08769310,41067110,61339010,6133903.399.099.119
09 sept. 202010,01623710,6919939,76844610,48611610,4861161.027.629.824
08 sept. 202010,52941410,7622939,57439110,01541510,0154151.184.299.744
07 sept. 202010,88775311,1396459,65943010,51412710,5141271.600.019.192
06 sept. 20208,96390211,1284908,39948510,91146910,9114691.651.032.465
05 sept. 202010,56589310,7848388,0439988,9639028,9639021.610.492.493
04 sept. 202010,14512610,9032239,51733210,55318610,5531861.517.701.381
03 sept. 202012,62571912,6609479,86237610,14952710,1495271.437.712.045
02 sept. 202013,51724113,75458212,05235912,57429712,5742971.215.621.736
01 sept. 202013,13078613,74150712,84067713,51964513,5196451.343.827.218
31 ago. 202013,84544414,20943413,15900013,15900013,1590001.198.752.353
30 ago. 202013,87906514,82957113,80231813,81936713,8193671.538.516.002
29 ago. 202012,74058614,19885212,61631713,91430813,9143081.665.325.557
28 ago. 202012,26996812,96924912,11062312,73078812,730788819.430.327
27 ago. 202012,86264813,08575211,96196112,26696312,2669631.087.518.160
26 ago. 202012,02697013,17950611,97591012,88170812,8817081.118.204.272
25 ago. 202012,83201813,07797911,64881012,01201212,0120121.179.789.726
24 ago. 202012,84723313,35053912,53346312,87325712,873257973.845.807
23 ago. 202013,48896313,53537812,54593712,86194912,8619491.090.262.502
22 ago. 202011,72871713,76796211,72461113,53132213,5313221.667.285.659
21 ago. 202013,55495513,57125811,17114411,70010411,7001042.157.604.822
20 ago. 202013,69116614,13268113,36527513,55571113,5557111.214.665.853
19 ago. 202013,56746414,40548312,65927113,71180813,7118081.916.599.097
18 ago. 202014,13390014,85375912,69658913,59107513,5910752.600.341.099
17 ago. 202015,86522316,53998413,82936714,06809014,0680901.558.867.398
16 ago. 202016,13882316,76333415,77126915,86522315,8652231.410.946.737
15 ago. 202014,28393316,53228014,03115216,12742416,1274242.215.425.585
14 ago. 202014,68192215,04908713,93592514,29301814,2930181.518.185.052
13 ago. 202014,11226515,60238213,72731314,66271914,6627193.124.249.422
12 ago. 202011,16045914,19826010,81768314,09412114,0941212.253.403.502
11 ago. 202011,46279611,50154410,48922611,16745811,1674581.381.737.510
10 ago. 202011,75031311,82426810,96699111,45041811,4504181.674.509.291
09 ago. 202010,78229612,17694010,29013211,75860011,7586002.333.552.995
08 ago. 20208,55017511,6238158,47467710,76373410,7637342.106.446.131
07 ago. 20208,5455618,6108407,9403648,5363408,536340919.802.775
06 ago. 20208,0473468,5627767,9955488,5391088,539108783.967.084
05 ago. 20208,3221988,3386697,9218228,0512898,051289809.526.186
04 ago. 2020------
03 ago. 20207,0212137,8254416,9496777,7937117,793711803.356.530
02 ago. 20207,0535717,3658706,3460487,0213987,0213981.087.883.385
01 ago. 20206,5990717,1198846,4939897,0503447,050344643.143.302
31 jul. 20206,2427296,6071326,2427296,5990716,599071572.687.404
30 jul. 20206,0377286,3842965,9811836,2458196,245819510.166.403
29 jul. 20206,1631526,3711005,9648186,0390006,039000489.731.953
28 jul. 20206,0266696,3059795,8830556,1634466,163446505.730.276
27 jul. 20206,4279426,4297505,5920386,0299196,029919783.201.500
26 jul. 20206,5684306,7807586,2899236,4348666,434866594.780.637
25 jul. 20206,3803016,6653786,3544846,5698306,569830486.531.253
24 jul. 20206,7911916,8116806,3545716,3759776,375977480.799.885
23 jul. 20206,4554666,9388466,4156746,7910286,791028626.836.936
22 jul. 20206,3089046,5567986,1481396,4561636,456163554.367.205
21 jul. 20206,3380516,6807566,1296086,3116646,311664593.942.790
20 jul. 20207,0486217,0992436,3256036,3476856,347685588.825.315
19 jul. 20206,9634467,1515976,8316147,0472187,047218485.577.766
18 jul. 20207,2407267,2407266,8187156,9638056,963805641.569.472
17 jul. 20207,3287177,4820547,2165747,2457417,245741602.906.185
16 jul. 20207,5672667,6953437,0465147,3198817,319881962.282.352
15 jul. 20207,1027977,6571966,8896027,5700627,5700621.018.476.517
14 jul. 20206,3227327,2383576,2094597,1023477,1023471.034.860.461
13 jul. 20206,4620937,3587386,1057326,3300916,3300911.303.153.575
12 jul. 20205,4112736,4695995,4071556,4620936,462093839.141.407
11 jul. 20205,4315965,5224445,3118355,4156545,415654384.698.181
10 jul. 20205,4051295,4662195,0841385,4319925,431992526.510.403
09 jul. 20205,7119845,7175785,1315605,4075715,407571643.687.094
08 jul. 20205,0678145,7472814,9951895,7119845,711984831.125.384
07 jul. 20204,7345615,1869454,7003315,0667835,066783659.308.620
06 jul. 20204,2161404,7624944,2059544,7425684,742568512.588.769
05 jul. 20204,2760924,3014714,1327544,2161404,216140284.070.392
04 jul. 20204,2154144,3122394,1995304,2726164,272616277.474.136
03 jul. 20204,3138644,3679164,2049304,2180394,218039309.541.128
02 jul. 20204,1853724,3587884,1591254,3125214,312521382.114.037
01 jul. 20204,0667544,2126984,0337314,1755614,175561285.283.090
30 jun. 20204,1031554,1535244,0603734,0671034,067103256.248.841
29 jun. 20204,0696544,1385853,9509064,1059864,105986285.577.746
28 jun. 20203,9459214,1243483,9012284,0658264,065826293.832.999
27 jun. 20204,1712834,1907533,8984963,9459213,945921311.089.324
26 jun. 20204,2881254,3335364,1519414,1724744,172474327.106.824
25 jun. 20204,1902534,2985104,0438584,2909414,290941372.110.759
24 jun. 20204,2509014,3562934,0342704,1945454,194545424.136.762
23 jun. 20203,9582124,3703623,9188814,2487454,248745463.573.230
22 jun. 20203,7483383,9641013,7455743,9614633,961463314.156.231
21 jun. 20203,7330503,7662903,7162383,7481793,748179232.731.181
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines